Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $0.72 | $0.81 | 17,550 | — | — |
| 2009-12-30 | $0.62 | $0.70 | 19,575 | — | — |
| 2009-12-29 | $0.62 | $0.70 | 35,438 | — | — |
| 2009-12-28 | $0.63 | $0.71 | 15,188 | — | — |
| 2009-12-24 | $0.64 | $0.72 | 10,125 | — | — |
| 2009-12-23 | $0.63 | $0.71 | 38,813 | — | — |
| 2009-12-22 | $0.64 | $0.73 | 24,638 | — | — |
| 2009-12-21 | $0.63 | $0.72 | 25,650 | — | — |
| 2009-12-18 | $0.65 | $0.74 | 24,300 | — | — |
| 2009-12-17 | $0.68 | $0.77 | 6,750 | — | — |
| 2009-12-16 | $0.73 | $0.82 | 12,825 | — | — |
| 2009-12-15 | $0.68 | $0.77 | 30,375 | — | — |
| 2009-12-14 | $0.67 | $0.76 | 66,825 | — | — |
| 2009-12-11 | $0.61 | $0.69 | 4,050 | — | — |
| 2009-12-10 | $0.67 | $0.76 | 21,938 | — | — |
| 2009-12-09 | $0.63 | $0.71 | 10,800 | — | — |
| 2009-12-08 | $0.68 | $0.77 | 21,938 | — | — |
| 2009-12-07 | $0.62 | $0.70 | 1,350 | — | — |
| 2009-12-04 | $0.63 | $0.71 | 10,800 | — | — |
| 2009-12-03 | $0.60 | $0.68 | 10,463 | — | — |
| 2009-12-02 | $0.64 | $0.72 | 20,925 | — | — |
| 2009-12-01 | $0.63 | $0.72 | 21,263 | — | — |
| 2009-11-30 | $0.63 | $0.71 | 3,713 | — | — |
| 2009-11-27 | $0.66 | $0.74 | 11,138 | — | — |
| 2009-11-25 | $0.69 | $0.78 | 12,150 | — | — |
| 2009-11-24 | $0.70 | $0.79 | 12,825 | — | — |
| 2009-11-23 | $0.72 | $0.81 | 19,575 | — | — |
| 2009-11-20 | $0.70 | $0.79 | 22,950 | — | — |
| 2009-11-19 | $0.69 | $0.78 | 40,163 | — | — |
| 2009-11-18 | $0.63 | $0.71 | 3,375 | — | — |
| 2009-11-17 | $0.62 | $0.70 | 3,038 | — | — |
| 2009-11-16 | $0.62 | $0.70 | 3,375 | — | — |
| 2009-11-13 | $0.60 | $0.68 | 675 | — | — |
| 2009-11-12 | $0.73 | $0.82 | 46,913 | — | — |
| 2009-11-11 | $0.61 | $0.69 | 15,863 | — | — |
| 2009-11-10 | $0.58 | $0.66 | 15,863 | — | — |
| 2009-11-09 | $0.59 | $0.67 | 21,263 | — | — |
| 2009-11-06 | $0.59 | $0.67 | 19,238 | — | — |
| 2009-11-05 | $0.59 | $0.67 | 33,750 | — | — |
| 2009-11-04 | $0.58 | $0.65 | 42,188 | — | — |
| 2009-11-03 | $0.51 | $0.58 | 24,300 | — | — |
| 2009-11-02 | $0.57 | $0.64 | 42,525 | — | — |
| 2009-10-30 | $0.59 | $0.67 | 14,175 | — | — |
| 2009-10-29 | $0.59 | $0.67 | 27,000 | — | — |
| 2009-10-28 | $0.60 | $0.68 | 49,950 | — | — |
| 2009-10-27 | $0.67 | $0.76 | 66,825 | — | — |
| 2009-10-26 | $0.78 | $0.88 | 1,350 | — | — |
| 2009-10-23 | $0.82 | $0.93 | 18,900 | — | — |
| 2009-10-22 | $0.83 | $0.94 | 73,238 | — | — |
| 2009-10-21 | $0.80 | $0.91 | 21,263 | — | — |
| 2009-10-20 | $0.84 | $0.94 | 5,738 | — | — |
| 2009-10-19 | $0.84 | $0.94 | 36,788 | — | — |
| 2009-10-16 | $0.86 | $0.97 | 18,225 | — | — |
| 2009-10-15 | $0.87 | $0.98 | 61,088 | — | — |
| 2009-10-14 | $0.92 | $1.04 | 13,163 | — | — |
| 2009-10-13 | $0.87 | $0.98 | 10,125 | — | — |
| 2009-10-12 | $0.98 | $1.11 | 65,475 | — | — |
| 2009-10-09 | $0.88 | $1.00 | 19,238 | — | — |
| 2009-10-08 | $0.89 | $1.00 | 78,638 | — | — |
| 2009-10-07 | $0.86 | $0.97 | 50,625 | — | — |
| 2009-10-06 | $0.90 | $1.02 | 52,650 | — | — |
| 2009-10-05 | $0.96 | $1.08 | 146,813 | — | — |
| 2009-10-02 | $0.94 | $1.06 | 17,888 | — | — |
| 2009-10-01 | $1.04 | $1.18 | 23,963 | — | — |
| 2009-09-30 | $1.04 | $1.18 | 6,413 | — | — |
| 2009-09-29 | $0.99 | $1.12 | 53,325 | — | — |
| 2009-09-28 | $1.09 | $1.24 | 32,400 | — | — |
| 2009-09-25 | $1.06 | $1.20 | 6,075 | — | — |
| 2009-09-24 | $1.07 | $1.21 | 51,638 | — | — |
| 2009-09-23 | $1.01 | $1.15 | 73,913 | — | — |
| 2009-09-22 | $0.97 | $1.09 | 175,163 | — | — |
| 2009-09-21 | $0.95 | $1.08 | 29,025 | — | — |
| 2009-09-18 | $0.98 | $1.11 | 25,988 | — | — |
| 2009-09-17 | $0.98 | $1.11 | 63,450 | — | — |
| 2009-09-16 | $1.09 | $1.23 | 58,725 | — | — |
| 2009-09-15 | $1.13 | $1.27 | 74,925 | — | — |
| 2009-09-14 | $1.20 | $1.35 | 158,963 | — | — |
| 2009-09-11 | $1.25 | $1.42 | 94,838 | — | — |
| 2009-09-10 | $1.33 | $1.51 | 169,425 | — | — |
| 2009-09-09 | $1.25 | $1.42 | 175,163 | — | — |
| 2009-09-08 | $1.14 | $1.29 | 96,525 | — | — |
| 2009-09-04 | $0.98 | $1.11 | 30,713 | — | — |
| 2009-09-03 | $0.94 | $1.06 | 145,800 | — | — |
| 2009-09-02 | $0.88 | $1.00 | 41,850 | — | — |
| 2009-09-01 | $0.82 | $0.93 | 72,563 | — | — |
| 2009-08-31 | $0.79 | $0.89 | 16,538 | — | — |
| 2009-08-28 | $0.82 | $0.93 | 335,813 | — | — |
| 2009-08-27 | $0.77 | $0.87 | 24,975 | — | — |
| 2009-08-26 | $0.77 | $0.87 | 67,500 | — | — |
| 2009-08-25 | $0.66 | $0.74 | 36,450 | — | — |
| 2009-08-24 | $0.70 | $0.79 | 77,625 | — | — |
| 2009-08-21 | $0.64 | $0.73 | 63,450 | — | — |
| 2009-08-20 | $0.66 | $0.74 | 154,913 | — | — |
| 2009-08-19 | $0.65 | $0.73 | 48,263 | — | — |
| 2009-08-18 | $0.71 | $0.80 | 42,863 | — | — |
| 2009-08-17 | $0.70 | $0.79 | 49,950 | — | — |
| 2009-08-14 | $0.71 | $0.80 | 246,713 | — | — |
| 2009-08-13 | $0.48 | $0.54 | 39,488 | — | — |
| 2009-08-12 | $0.67 | $0.75 | 29,025 | — | — |
| 2009-08-11 | $0.67 | $0.75 | 38,475 | — | — |
| 2009-08-10 | $0.73 | $0.82 | 25,313 | — | — |
| 2009-08-07 | $0.65 | $0.74 | 40,838 | — | — |
| 2009-08-06 | $0.71 | $0.80 | 29,025 | — | — |
| 2009-08-05 | $0.69 | $0.78 | 72,900 | — | — |
| 2009-08-04 | $0.63 | $0.71 | 138,713 | — | — |
| 2009-08-03 | $0.63 | $0.71 | 290,588 | — | — |
| 2009-07-31 | $0.43 | $0.49 | 110,025 | — | — |
| 2009-07-30 | $0.44 | $0.50 | 173,138 | — | — |
| 2009-07-29 | $0.47 | $0.54 | 5,400 | — | — |
| 2009-07-28 | $0.49 | $0.55 | 10,463 | — | — |
| 2009-07-27 | $0.52 | $0.59 | 37,125 | — | — |
| 2009-07-24 | $0.51 | $0.57 | 7,425 | — | — |
| 2009-07-23 | $0.49 | $0.56 | 22,950 | — | — |
| 2009-07-22 | $0.46 | $0.52 | 22,613 | — | — |
| 2009-07-21 | $0.44 | $0.50 | 58,050 | — | — |
| 2009-07-20 | $0.49 | $0.56 | 47,925 | — | — |
| 2009-07-17 | $0.53 | $0.60 | 30,038 | — | — |
| 2009-07-16 | $0.52 | $0.59 | 65,138 | — | — |
| 2009-07-15 | $0.46 | $0.52 | 72,900 | — | — |
| 2009-07-14 | $0.48 | $0.54 | 34,425 | — | — |
| 2009-07-13 | $0.47 | $0.54 | 50,963 | — | — |
| 2009-07-10 | $0.51 | $0.58 | 109,013 | — | — |
| 2009-07-09 | $0.48 | $0.54 | 204,188 | — | — |
| 2009-07-08 | $0.49 | $0.56 | 376,313 | — | — |
| 2009-07-07 | $0.56 | $0.64 | 1,206,900 | — | — |
| 2009-07-06 | $0.63 | $0.71 | 434,025 | — | — |
| 2009-07-02 | $0.46 | $0.52 | 132,300 | — | — |
| 2009-07-01 | $0.31 | $0.36 | 110,363 | — | — |
| 2009-06-30 | $0.44 | $0.50 | 34,425 | — | — |
| 2009-06-29 | $0.47 | $0.54 | 193,050 | — | — |
| 2009-06-26 | $0.46 | $0.52 | 227,813 | — | — |
| 2009-06-25 | $0.27 | $0.30 | 129,938 | — | — |
| 2009-06-24 | $0.24 | $0.27 | 13,500 | — | — |
| 2009-06-23 | $0.30 | $0.34 | 26,325 | — | — |
| 2009-06-22 | $0.22 | $0.25 | 12,488 | — | — |
| 2009-06-19 | $0.23 | $0.25 | 29,363 | — | — |
| 2009-06-18 | $0.27 | $0.30 | 267,638 | — | — |
| 2009-06-17 | $0.22 | $0.25 | 560,588 | — | — |
| 2009-06-16 | $0.18 | $0.20 | 128,588 | — | — |
| 2009-06-15 | $0.16 | $0.18 | 39,150 | — | — |
| 2009-06-12 | $0.19 | $0.21 | 79,650 | — | — |
| 2009-06-11 | $0.17 | $0.20 | 60,413 | — | — |
| 2009-06-10 | $0.16 | $0.18 | 6,750 | — | — |
| 2009-06-09 | $0.17 | $0.20 | 29,700 | — | — |
| 2009-06-08 | $0.19 | $0.21 | 0 | — | — |
| 2009-06-05 | $0.19 | $0.21 | 163,350 | — | — |
| 2009-06-04 | $0.17 | $0.19 | 27,338 | — | — |
| 2009-06-03 | $0.15 | $0.17 | 5,400 | — | — |
| 2009-06-02 | $0.16 | $0.18 | 5,063 | — | — |
| 2009-06-01 | $0.15 | $0.17 | 71,888 | — | — |
| 2009-05-29 | $0.17 | $0.19 | 42,188 | — | — |
| 2009-05-28 | $0.16 | $0.18 | 5,063 | — | — |
| 2009-05-27 | $0.21 | $0.23 | 8,775 | — | — |
| 2009-05-26 | $0.21 | $0.23 | 24,300 | — | — |
| 2009-05-22 | $0.19 | $0.22 | 13,838 | — | — |
| 2009-05-21 | $0.20 | $0.23 | 35,438 | — | — |
| 2009-05-20 | $0.18 | $0.20 | 0 | — | — |
| 2009-05-19 | $0.18 | $0.20 | 63,113 | — | — |
| 2009-05-18 | $0.19 | $0.22 | 24,300 | — | — |
| 2009-05-15 | $0.20 | $0.23 | 76,275 | — | — |
| 2009-05-14 | $0.17 | $0.20 | 9,113 | — | — |
| 2009-05-13 | $0.18 | $0.20 | 63,450 | — | — |
| 2009-05-12 | $0.19 | $0.21 | 4,725 | — | — |
| 2009-05-11 | $0.22 | $0.24 | 15,188 | — | — |
| 2009-05-08 | $0.22 | $0.25 | 97,875 | — | — |
| 2009-05-07 | $0.18 | $0.20 | 38,138 | — | — |
| 2009-05-06 | $0.17 | $0.19 | 26,663 | — | — |
| 2009-05-05 | $0.17 | $0.19 | 575,775 | — | — |
| 2009-05-04 | $0.18 | $0.20 | 227,475 | — | — |
| 2009-05-01 | $0.22 | $0.24 | 331,425 | — | — |
| 2009-04-30 | $0.15 | $0.17 | 55,013 | — | — |
| 2009-04-29 | $0.17 | $0.19 | 38,813 | — | — |
| 2009-04-28 | $0.17 | $0.19 | 70,200 | — | — |
| 2009-04-27 | $0.17 | $0.19 | 99,563 | — | — |
| 2009-04-24 | $0.20 | $0.22 | 42,863 | — | — |
| 2009-04-23 | $0.19 | $0.22 | 65,475 | — | — |
| 2009-04-22 | $0.20 | $0.22 | 135,338 | — | — |
| 2009-04-21 | $0.19 | $0.21 | 61,763 | — | — |
| 2009-04-20 | $0.14 | $0.15 | 381,038 | — | — |
| 2009-04-17 | $0.12 | $0.13 | 258,188 | — | — |
| 2009-04-16 | $0.10 | $0.12 | 5,400 | — | — |
| 2009-04-15 | $0.12 | $0.13 | 74,925 | — | — |
| 2009-04-14 | $0.12 | $0.13 | 23,625 | — | — |
| 2009-04-13 | $0.10 | $0.11 | 31,050 | — | — |
| 2009-04-09 | $0.10 | $0.12 | 6,075 | — | — |
| 2009-04-08 | $0.12 | $0.13 | 79,313 | — | — |
| 2009-04-07 | $0.11 | $0.12 | 16,875 | — | — |
| 2009-04-06 | $0.12 | $0.13 | 20,250 | — | — |
| 2009-04-03 | $0.12 | $0.13 | 10,800 | — | — |
| 2009-04-02 | $0.13 | $0.15 | 7,763 | — | — |
| 2009-04-01 | $0.13 | $0.15 | 32,063 | — | — |
| 2009-03-31 | $0.15 | $0.16 | 42,525 | — | — |
| 2009-03-30 | $0.14 | $0.16 | 17,888 | — | — |
| 2009-03-27 | $0.12 | $0.13 | 48,263 | — | — |
| 2009-03-26 | $0.10 | $0.11 | 29,700 | — | — |
| 2009-03-25 | $0.09 | $0.11 | 11,138 | — | — |
| 2009-03-24 | $0.12 | $0.14 | 22,950 | — | — |
| 2009-03-23 | $0.11 | $0.12 | 54,338 | — | — |
| 2009-03-20 | $0.10 | $0.12 | 29,363 | — | — |
| 2009-03-19 | $0.07 | $0.08 | 40,500 | — | — |
| 2009-03-18 | $0.08 | $0.09 | 28,688 | — | — |
| 2009-03-17 | $0.11 | $0.13 | 1,350 | — | — |
| 2009-03-16 | $0.08 | $0.09 | 7,425 | — | — |
| 2009-03-13 | $0.09 | $0.10 | 338 | — | — |
| 2009-03-12 | $0.08 | $0.09 | 1,688 | — | — |
| 2009-03-11 | $0.09 | $0.10 | 66,825 | — | — |
| 2009-03-10 | $0.09 | $0.10 | 4,725 | — | — |
| 2009-03-09 | $0.10 | $0.12 | 12,488 | — | — |
| 2009-03-06 | $0.10 | $0.11 | 5,063 | — | — |
| 2009-03-05 | $0.10 | $0.11 | 1,013 | — | — |
| 2009-03-04 | $0.10 | $0.11 | 22,613 | — | — |
| 2009-03-03 | $0.12 | $0.14 | 58,388 | — | — |
| 2009-03-02 | $0.12 | $0.14 | 4,050 | — | — |
| 2009-02-27 | $0.12 | $0.14 | 4,050 | — | — |
| 2009-02-26 | $0.15 | $0.16 | 338 | — | — |
| 2009-02-25 | $0.12 | $0.14 | 0 | — | — |
| 2009-02-24 | $0.12 | $0.14 | 16,875 | — | — |
| 2009-02-23 | $0.12 | $0.14 | 11,475 | — | — |
| 2009-02-20 | $0.15 | $0.17 | 49,613 | — | — |
| 2009-02-19 | $0.15 | $0.17 | 1,013 | — | — |
| 2009-02-18 | $0.19 | $0.21 | 675 | — | — |
| 2009-02-17 | $0.19 | $0.21 | 42,188 | — | — |
| 2009-02-13 | $0.20 | $0.22 | 152,213 | — | — |
| 2009-02-12 | $0.14 | $0.15 | 3,375 | — | — |
| 2009-02-11 | $0.15 | $0.17 | 1,013 | — | — |
| 2009-02-10 | $0.15 | $0.17 | 0 | — | — |
| 2009-02-09 | $0.15 | $0.17 | 26,325 | — | — |
| 2009-02-06 | $0.14 | $0.15 | 6,750 | — | — |
| 2009-02-05 | $0.15 | $0.16 | 7,088 | — | — |
| 2009-02-04 | $0.14 | $0.15 | 6,750 | — | — |
| 2009-02-03 | $0.17 | $0.19 | 63,788 | — | — |
| 2009-02-02 | $0.17 | $0.19 | 0 | — | — |
| 2009-01-30 | $0.17 | $0.19 | 0 | — | — |
| 2009-01-29 | $0.17 | $0.19 | 5,400 | — | — |
| 2009-01-28 | $0.14 | $0.15 | 9,788 | — | — |
| 2009-01-27 | $0.17 | $0.19 | 2,363 | — | — |
| 2009-01-26 | $0.15 | $0.17 | 17,213 | — | — |
| 2009-01-23 | $0.14 | $0.16 | 2,700 | — | — |
| 2009-01-22 | $0.15 | $0.17 | 338 | — | — |
| 2009-01-21 | $0.14 | $0.16 | 12,825 | — | — |
| 2009-01-20 | $0.17 | $0.19 | 65,813 | — | — |
| 2009-01-16 | $0.21 | $0.23 | 0 | — | — |
| 2009-01-15 | $0.21 | $0.23 | 675 | — | — |
| 2009-01-14 | $0.21 | $0.23 | 75,600 | — | — |
| 2009-01-13 | $0.22 | $0.25 | 6,750 | — | — |
| 2009-01-12 | $0.22 | $0.25 | 13,838 | — | — |
| 2009-01-09 | $0.23 | $0.26 | 3,038 | — | — |
| 2009-01-08 | $0.19 | $0.22 | 1,013 | — | — |
| 2009-01-07 | $0.20 | $0.23 | 0 | — | — |
| 2009-01-06 | $0.20 | $0.23 | 19,913 | — | — |
| 2009-01-05 | $0.19 | $0.21 | 8,438 | — | — |
| 2009-01-02 | $0.18 | $0.21 | 7,425 | — | — |